Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
KMI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 19.60 | 0.06 | 0.31% | 19.51 | 19.72 | 19.50 | 11,487,789 |
| May 15 2024 | 19.54 | 0.13 | 0.67% | 19.41 | 19.63 | 19.37 | 13,622,585 |
| May 14 2024 | 19.41 | 0.26 | 1.36% | 19.14 | 19.45 | 19.14 | 14,637,337 |
| May 13 2024 | 19.15 | 0.07 | 0.37% | 19.12 | 19.24 | 19.05 | 12,389,047 |
| May 10 2024 | 19.08 | 0.07 | 0.37% | 19.16 | 19.18 | 18.95 | 8,141,062 |
| May 09 2024 | 19.01 | 0.20 | 1.06% | 18.82 | 19.03 | 18.81 | 8,028,551 |
| May 08 2024 | 18.81 | 0.04 | 0.21% | 18.70 | 18.89 | 18.65 | 11,639,747 |
| May 07 2024 | 18.77 | 0.16 | 0.86% | 18.70 | 18.90 | 18.67 | 11,855,135 |
| May 06 2024 | 18.61 | 0.04 | 0.22% | 18.60 | 18.77 | 18.49 | 11,963,073 |
| May 03 2024 | 18.57 | 0.11 | 0.60% | 18.53 | 18.58 | 18.38 | 12,409,374 |
| May 02 2024 | 18.46 | 0.23 | 1.26% | 18.33 | 18.58 | 18.18 | 14,689,809 |
| May 01 2024 | 18.23 | -0.05 | -0.27% | 18.33 | 18.41 | 18.13 | 18,251,683 |
| Apr 30 2024 | 18.28 | -0.32 | -1.72% | 18.56 | 18.56 | 18.26 | 16,057,926 |
| Apr 29 2024 | 18.60 | -0.08 | -0.43% | 18.40 | 18.605 | 18.40 | 10,300,872 |
| Apr 26 2024 | 18.68 | -0.12 | -0.64% | 18.79 | 18.79 | 18.63 | 9,415,431 |
| Apr 25 2024 | 18.80 | -0.01 | -0.05% | 18.80 | 18.8894 | 18.63 | 17,446,693 |
| Apr 24 2024 | 18.81 | 0.05 | 0.27% | 18.62 | 18.84 | 18.52 | 12,485,596 |
| Apr 23 2024 | 18.76 | -0.06 | -0.32% | 18.83 | 18.89 | 18.69 | 12,913,431 |
| Apr 22 2024 | 18.82 | -0.02 | -0.11% | 18.79 | 18.92 | 18.57 | 16,187,970 |
| Apr 19 2024 | 18.84 | 0.63 | 3.46% | 18.31 | 18.90 | 18.255 | 25,695,738 |
| Apr 18 2024 | 18.21 | 0.45 | 2.53% | 18.00 | 18.355 | 17.95 | 26,118,916 |
| Apr 17 2024 | 17.76 | 0.07 | 0.40% | 17.77 | 17.93 | 17.66 | 13,063,229 |
| Apr 16 2024 | 17.69 | -0.28 | -1.56% | 17.97 | 18.04 | 17.61 | 16,200,558 |
| Apr 15 2024 | 17.97 | -0.16 | -0.88% | 18.31 | 18.335 | 17.915 | 10,025,663 |
| Apr 12 2024 | 18.13 | -0.22 | -1.20% | 18.39 | 18.54 | 18.065 | 15,505,364 |
| Apr 11 2024 | 18.35 | 0.08 | 0.44% | 18.30 | 18.37 | 18.12 | 12,519,105 |
| Apr 10 2024 | 18.27 | -0.21 | -1.14% | 18.42 | 18.42 | 18.19 | 10,675,081 |
| Apr 09 2024 | 18.48 | 0.12 | 0.65% | 18.41 | 18.50 | 18.37 | 8,290,616 |
| Apr 08 2024 | 18.36 | -0.10 | -0.54% | 18.48 | 18.62 | 18.35 | 11,639,639 |
| Apr 05 2024 | 18.46 | 0.03 | 0.16% | 18.45 | 18.495 | 18.215 | 9,872,286 |
| Apr 04 2024 | 18.43 | -0.12 | -0.65% | 18.61 | 18.72 | 18.365 | 8,948,774 |
| Apr 03 2024 | 18.55 | 0.13 | 0.71% | 18.45 | 18.57 | 18.435 | 11,384,380 |
| Apr 02 2024 | 18.42 | 0.01 | 0.05% | 18.45 | 18.52 | 18.30 | 10,120,128 |
| Apr 01 2024 | 18.41 | 0.07 | 0.38% | 18.39 | 18.48 | 18.1712 | 10,873,440 |
| Mar 28 2024 | 18.34 | 0.19 | 1.05% | 18.24 | 18.43 | 18.15 | 16,377,044 |
| Mar 27 2024 | 18.15 | 0.24 | 1.34% | 17.96 | 18.17 | 17.89 | 8,698,488 |
| Mar 26 2024 | 17.91 | -0.06 | -0.33% | 17.98 | 18.015 | 17.90 | 9,155,991 |
| Mar 25 2024 | 17.97 | -0.09 | -0.50% | 18.03 | 18.14 | 17.89 | 16,549,159 |
| Mar 22 2024 | 18.06 | -0.05 | -0.28% | 18.15 | 18.22 | 18.05 | 10,269,156 |
| Mar 21 2024 | 18.11 | 0.08 | 0.44% | 18.05 | 18.31 | 18.01 | 13,742,230 |
| Mar 20 2024 | 18.03 | 0.10 | 0.56% | 17.81 | 18.12 | 17.81 | 11,145,240 |
| Mar 19 2024 | 17.93 | 0.29 | 1.64% | 17.67 | 17.94 | 17.66 | 18,142,717 |
| Mar 18 2024 | 17.64 | 0.04 | 0.23% | 17.64 | 17.67 | 17.515 | 16,906,747 |
| Mar 15 2024 | 17.60 | 0.04 | 0.23% | 17.50 | 17.79 | 17.48 | 30,057,970 |
| Mar 14 2024 | 17.56 | -0.33 | -1.84% | 17.81 | 17.87 | 17.45 | 20,936,915 |
| Mar 13 2024 | 17.89 | -0.05 | -0.28% | 18.01 | 18.105 | 17.86 | 18,206,786 |
| Mar 12 2024 | 17.94 | -0.03 | -0.17% | 17.93 | 18.02 | 17.89 | 8,024,210 |
| Mar 11 2024 | 17.97 | 0.14 | 0.79% | 17.83 | 17.98 | 17.755 | 11,399,439 |
| Mar 08 2024 | 17.83 | -0.04 | -0.22% | 17.86 | 17.93 | 17.74 | 11,290,590 |
| Mar 07 2024 | 17.87 | 0.05 | 0.28% | 17.86 | 17.95 | 17.82 | 10,844,976 |
| Mar 06 2024 | 17.82 | 0.10 | 0.56% | 17.78 | 17.92 | 17.75 | 10,841,241 |
| Mar 05 2024 | 17.72 | 0.15 | 0.85% | 17.59 | 17.85 | 17.57 | 11,811,368 |
| Mar 04 2024 | 17.57 | 0.11 | 0.63% | 17.46 | 17.61 | 17.42 | 10,815,599 |
| Mar 01 2024 | 17.46 | 0.07 | 0.40% | 17.38 | 17.50 | 17.335 | 10,955,498 |
| Feb 29 2024 | 17.39 | 0.24 | 1.40% | 17.23 | 17.44 | 17.185 | 15,738,019 |
| Feb 28 2024 | 17.15 | -0.02 | -0.12% | 17.19 | 17.258 | 17.02 | 11,414,138 |
| Feb 27 2024 | 17.17 | 0.04 | 0.23% | 17.21 | 17.23 | 17.05 | 12,067,181 |
| Feb 26 2024 | 17.13 | -0.12 | -0.70% | 17.25 | 17.32 | 17.09 | 8,172,049 |
| Feb 23 2024 | 17.25 | -0.01 | -0.06% | 17.20 | 17.36 | 17.17 | 9,892,628 |
| Feb 22 2024 | 17.26 | -0.16 | -0.92% | 17.25 | 17.33 | 17.13 | 13,068,367 |
| Feb 21 2024 | 17.42 | 0.36 | 2.11% | 17.14 | 17.44 | 17.09 | 10,843,922 |
| Feb 20 2024 | 17.06 | -0.05 | -0.29% | 17.12 | 17.22 | 16.995 | 13,298,796 |
